iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.42
+0.01 (0.02%)
Jul 10, 2025, 4:00 PM - Market closed

BGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202547.3847.4347.3247.4247.420.02%12,568
Jul 9, 202547.2547.4147.2547.4147.410.34%57,738
Jul 8, 202547.2347.2647.2047.2547.25-0.11%17,957
Jul 7, 202547.3647.3647.2347.3047.30-0.21%33,187
Jul 3, 202547.5947.5947.3547.4047.40-0.23%22,874
Jul 2, 202547.4247.5147.3847.5147.510.06%23,575
Jul 1, 202547.5147.5247.4147.4847.48-0.40%20,970
Jun 30, 202547.6047.6847.5247.6747.500.36%19,335
Jun 27, 202547.4847.6247.4847.5047.33-0.12%17,820
Jun 26, 202547.4547.6047.4547.5647.390.20%29,125
Jun 25, 202547.4247.4747.3747.4647.290.04%25,294
Jun 24, 202547.3347.5047.2647.4447.280.26%13,247
Jun 23, 202547.3147.4247.2847.3247.150.19%39,609
Jun 20, 202547.1547.3047.1447.2347.060.02%25,899
Jun 18, 202547.1847.3147.1147.2247.050.11%27,782
Jun 17, 202547.1047.2147.0647.1747.000.30%29,016
Jun 16, 202547.0847.1847.0347.0346.87-0.25%14,060
Jun 13, 202547.2047.2047.0847.1546.98-0.15%9,581
Jun 12, 202547.1947.2547.1447.2247.050.13%26,257
Jun 11, 202547.0947.1947.0847.1646.990.31%14,464
Jun 10, 202547.0247.0646.9647.0146.850.02%19,478
Jun 9, 202546.9247.0546.9047.0046.840.13%35,380
Jun 6, 202546.9646.9746.9046.9446.78-0.22%25,854
Jun 5, 202547.1347.1447.0347.0546.88-0.16%13,723
Jun 4, 202547.0047.1347.0047.1246.960.45%20,993
Jun 3, 202546.9747.0046.9046.9146.750.02%10,298
Jun 2, 202546.9146.9646.8546.9046.74-0.57%19,303
May 30, 202547.0447.1747.0347.1746.840.15%36,169
May 29, 202546.9947.1546.9947.1046.770.43%27,395
May 28, 202546.9646.9846.8846.9046.57-0.26%23,724
May 27, 202546.9447.0346.8847.0246.690.46%13,768
May 23, 202546.8646.8846.7746.8146.480.10%14,979
May 22, 202546.6146.8146.6146.7646.430.24%24,099
May 21, 202546.7846.8046.6146.6546.32-0.51%9,433
May 20, 202546.8846.9246.7946.8946.56-0.04%17,151
May 19, 202546.7146.9446.7146.9146.58-0.02%13,459
May 16, 202547.0347.0346.9046.9246.590.11%16,206
May 15, 202546.7546.8846.7346.8746.540.45%13,727
May 14, 202546.7746.8046.6246.6646.33-0.38%16,067
May 13, 202546.8046.8646.7846.8446.510.06%16,322
May 12, 202546.8046.8746.7846.8146.48-0.13%15,695
May 9, 202546.9246.9546.8646.8746.540.04%10,029
May 8, 202546.9746.9946.8546.8546.52-0.49%12,635
May 7, 202546.9747.0946.9547.0846.750.28%16,274
May 6, 202546.8247.0046.7846.9546.620.23%22,045
May 5, 202546.8646.8646.7546.8446.51-0.11%17,357
May 2, 202546.9246.9546.8346.8946.56-0.21%31,692
May 1, 202547.1547.1546.8946.9946.66-0.58%28,141
Apr 30, 202547.2047.3747.2047.2646.76-0.11%26,720
Apr 29, 202547.1947.3647.1947.3146.810.13%9,932